Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 32.62 | 32.81 | 31 | 31.35 | 31.35 | -1.28 (-3.92%) | 1,820,900 |
31 Mar 2022 | USD | 32.83 | 33.2 | 32.63 | 32.63 | 32.63 | -0.47 (-1.42%) | 1,466,700 |
30 Mar 2022 | USD | 33.78 | 34.12 | 32.83 | 33.1 | 33.1 | -0.83 (-2.45%) | 1,405,300 |
29 Mar 2022 | USD | 33.15 | 34.13 | 32.94 | 33.93 | 33.93 | +1 (+3.04%) | 1,196,000 |
28 Mar 2022 | USD | 33.33 | 33.44 | 32.56 | 32.93 | 32.93 | -0.61 (-1.82%) | 1,379,500 |
25 Mar 2022 | USD | 32.96 | 33.66 | 32.8 | 33.54 | 33.54 | +0.77 (+2.35%) | 1,510,600 |
24 Mar 2022 | USD | 32.51 | 33.17 | 32.21 | 32.77 | 32.77 | +0.5 (+1.55%) | 1,708,600 |
23 Mar 2022 | USD | 33.14 | 33.23 | 31.97 | 32.27 | 32.27 | -1.19 (-3.56%) | 1,605,200 |
22 Mar 2022 | USD | 33.06 | 33.65 | 32.98 | 33.46 | 33.46 | +0.47 (+1.42%) | 1,806,000 |
21 Mar 2022 | USD | 33.29 | 33.72 | 32.7 | 32.99 | 32.99 | -0.21 (-0.63%) | 1,630,500 |
18 Mar 2022 | USD | 32.5 | 33.28 | 32.18 | 33.2 | 33.2 | +0.59 (+1.81%) | 4,438,100 |
17 Mar 2022 | USD | 32.32 | 32.71 | 32 | 32.61 | 32.61 | -0.15 (-0.46%) | 2,113,900 |
16 Mar 2022 | USD | 31.62 | 33.18 | 31.62 | 32.76 | 32.76 | +1.64 (+5.27%) | 2,699,800 |
15 Mar 2022 | USD | 30.68 | 31.31 | 30.36 | 31.12 | 31.12 | +0.62 (+2.03%) | 2,727,000 |
14 Mar 2022 | USD | 30.87 | 31.22 | 30.47 | 30.5 | 30.5 | -0.06 (-0.20%) | 1,957,500 |
11 Mar 2022 | USD | 30.51 | 31.06 | 30.26 | 30.56 | 30.56 | +0.45 (+1.49%) | 1,822,200 |
10 Mar 2022 | USD | 29.61 | 30.23 | 29.41 | 30.11 | 30.11 | +0.13 (+0.43%) | 3,337,600 |
9 Mar 2022 | USD | 30.69 | 30.94 | 29.97 | 29.98 | 29.98 | -0.88 (-2.85%) | 3,548,600 |
8 Mar 2022 | USD | 29.23 | 31.41 | 29.03 | 30.86 | 30.86 | +1.91 (+6.60%) | 2,949,100 |
7 Mar 2022 | USD | 29.86 | 30.03 | 28.91 | 28.95 | 28.95 | -1.05 (-3.50%) | 2,849,200 |
4 Mar 2022 | USD | 30.72 | 30.86 | 29.49 | 30 | 30 | -1.34 (-4.28%) | 4,499,500 |
3 Mar 2022 | USD | 31.78 | 32.08 | 30.84 | 31.34 | 31.34 | -0.27 (-0.85%) | 3,663,200 |
2 Mar 2022 | USD | 29.9 | 31.71 | 29.9 | 31.61 | 31.61 | +1.52 (+5.05%) | 5,753,300 |
1 Mar 2022 | USD | 33.79 | 33.89 | 29.96 | 30.09 | 30.09 | -3.94 (-11.58%) | 4,502,600 |
28 Feb 2022 | USD | 34.55 | 34.96 | 33.65 | 34.03 | 34.03 | -1.5 (-4.22%) | 2,614,100 |
25 Feb 2022 | USD | 35.15 | 35.75 | 34.82 | 35.53 | 35.53 | +0.47 (+1.34%) | 1,570,800 |
24 Feb 2022 | USD | 33.25 | 35.24 | 32.89 | 35.06 | 35.06 | +0.62 (+1.80%) | 2,067,100 |
23 Feb 2022 | USD | 35.4 | 35.54 | 34.2 | 34.44 | 34.44 | -0.7 (-1.99%) | 2,169,600 |
22 Feb 2022 | USD | 35.5 | 36.04 | 34.82 | 35.14 | 35.14 | -0.48 (-1.35%) | 2,239,500 |
18 Feb 2022 | USD | 35.73 | 36.42 | 35.31 | 35.62 | 35.62 | -0.17 (-0.47%) | 1,995,000 |